Zhejiang Golden Eagle Co.,Ltd. (SHA:600232)
China · Delayed Price · Currency is CNY 5.99
+0.10 (1.70%)
Jul 10, 2026, 3:00 PM CST
Zhejiang Golden Eagle Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 10, 2026 | 5.87 | 6.12 | 5.80 | 5.99 | 5.99 | 1.70% | 7,451,600 |
| Jul 9, 2026 | 5.96 | 5.98 | 5.70 | 5.89 | 5.89 | -1.51% | 5,788,600 |
| Jul 8, 2026 | 6.04 | 6.13 | 5.92 | 5.98 | 5.98 | -1.48% | 6,267,800 |
| Jul 7, 2026 | 6.22 | 6.32 | 6.06 | 6.07 | 6.07 | -2.72% | 5,974,301 |
| Jul 6, 2026 | 6.58 | 6.59 | 6.23 | 6.24 | 6.24 | -3.26% | 7,129,400 |
| Jul 3, 2026 | 6.33 | 6.52 | 6.28 | 6.45 | 6.45 | 2.38% | 7,648,000 |
| Jul 2, 2026 | 6.24 | 6.55 | 6.24 | 6.30 | 6.30 | - | 7,685,000 |
| Jul 1, 2026 | 6.33 | 6.42 | 6.24 | 6.30 | 6.30 | - | 8,070,051 |
| Jun 30, 2026 | 6.42 | 6.48 | 6.24 | 6.30 | 6.30 | -2.17% | 5,318,100 |
| Jun 29, 2026 | 6.53 | 6.64 | 6.23 | 6.44 | 6.44 | -2.57% | 8,389,301 |
| Jun 26, 2026 | 6.71 | 6.72 | 6.48 | 6.61 | 6.61 | -2.22% | 5,806,801 |
| Jun 25, 2026 | 6.78 | 6.98 | 6.60 | 6.76 | 6.76 | -0.44% | 7,089,644 |
| Jun 24, 2026 | 7.10 | 7.11 | 6.67 | 6.79 | 6.79 | -3.96% | 5,954,300 |
| Jun 23, 2026 | 7.07 | 7.19 | 6.93 | 7.07 | 7.07 | - | 7,088,460 |
| Jun 22, 2026 | 6.71 | 7.08 | 6.62 | 7.07 | 7.07 | 4.59% | 6,933,368 |
| Jun 18, 2026 | 6.75 | 6.85 | 6.62 | 6.76 | 6.76 | - | 5,235,161 |
| Jun 17, 2026 | 7.05 | 7.05 | 6.74 | 6.76 | 6.76 | -3.70% | 5,120,600 |
| Jun 16, 2026 | 7.10 | 7.15 | 6.91 | 7.02 | 7.02 | -1.13% | 4,865,500 |
| Jun 15, 2026 | 7.11 | 7.22 | 6.99 | 7.10 | 7.10 | -0.14% | 7,154,801 |
| Jun 12, 2026 | 6.99 | 7.23 | 6.76 | 7.11 | 7.11 | 3.34% | 8,309,502 |
| Jun 11, 2026 | 6.92 | 6.92 | 6.71 | 6.88 | 6.88 | -0.58% | 5,063,631 |
| Jun 10, 2026 | 6.96 | 7.10 | 6.84 | 6.92 | 6.92 | -1.70% | 6,003,301 |
| Jun 9, 2026 | 7.14 | 7.33 | 6.98 | 7.04 | 7.04 | -1.68% | 4,753,370 |
| Jun 8, 2026 | 7.12 | 7.39 | 6.95 | 7.16 | 7.16 | -2.98% | 6,298,630 |
| Jun 5, 2026 | 7.30 | 7.54 | 7.09 | 7.38 | 7.38 | 2.07% | 6,987,201 |
| Jun 4, 2026 | 7.33 | 7.36 | 7.17 | 7.23 | 7.23 | -1.50% | 5,915,430 |
| Jun 3, 2026 | 7.49 | 7.49 | 7.20 | 7.34 | 7.34 | -2.26% | 7,900,169 |
| Jun 2, 2026 | 7.83 | 7.90 | 7.48 | 7.51 | 7.51 | -3.72% | 7,686,169 |
| Jun 1, 2026 | 7.61 | 7.86 | 7.52 | 7.80 | 7.80 | 2.77% | 7,641,800 |
| May 29, 2026 | 7.73 | 8.26 | 7.56 | 7.59 | 7.59 | -1.94% | 8,646,700 |
| May 28, 2026 | 7.80 | 7.86 | 7.59 | 7.74 | 7.74 | - | 7,995,100 |
| May 27, 2026 | 7.82 | 8.03 | 7.50 | 7.74 | 7.74 | 1.04% | 10,823,400 |
| May 26, 2026 | 7.93 | 7.93 | 7.59 | 7.66 | 7.66 | -3.16% | 7,354,600 |
| May 25, 2026 | 8.12 | 8.27 | 7.80 | 7.91 | 7.91 | -1.98% | 7,141,600 |
| May 22, 2026 | 7.91 | 8.10 | 7.79 | 8.07 | 8.07 | 2.02% | 7,345,100 |
| May 21, 2026 | 8.31 | 8.40 | 7.84 | 7.91 | 7.91 | -5.38% | 9,329,090 |
| May 20, 2026 | 8.41 | 8.43 | 8.25 | 8.36 | 8.36 | -1.07% | 8,513,040 |
| May 19, 2026 | 8.93 | 8.94 | 8.39 | 8.45 | 8.45 | -5.27% | 11,528,100 |
| May 18, 2026 | 8.78 | 8.94 | 8.56 | 8.92 | 8.92 | 1.36% | 8,550,789 |
| May 15, 2026 | 8.85 | 8.99 | 8.70 | 8.80 | 8.80 | -0.90% | 7,757,400 |
| May 14, 2026 | 8.86 | 9.10 | 8.70 | 8.88 | 8.88 | 0.23% | 10,264,300 |
| May 13, 2026 | 8.72 | 8.89 | 8.44 | 8.86 | 8.86 | 1.72% | 11,060,350 |
| May 12, 2026 | 8.93 | 9.15 | 8.68 | 8.71 | 8.71 | -3.76% | 10,129,400 |
| May 11, 2026 | 8.76 | 9.05 | 8.65 | 9.05 | 9.05 | 3.31% | 12,507,010 |
| May 8, 2026 | 8.64 | 8.79 | 8.59 | 8.76 | 8.76 | 0.69% | 7,488,569 |
| May 7, 2026 | 8.63 | 8.83 | 8.60 | 8.70 | 8.70 | 0.58% | 9,723,500 |
| May 6, 2026 | 8.74 | 8.74 | 8.51 | 8.65 | 8.65 | 0.82% | 8,926,971 |
| Apr 30, 2026 | 8.58 | 8.83 | 8.49 | 8.58 | 8.58 | 0.35% | 8,688,200 |
| Apr 29, 2026 | 8.48 | 8.73 | 8.41 | 8.55 | 8.55 | 0.83% | 7,186,420 |
| Apr 28, 2026 | 8.43 | 8.59 | 8.39 | 8.48 | 8.48 | -0.70% | 5,603,800 |